| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,997 | 2,000 | 1,980 | 1,982 | 8,800 | -19 | 99% | 99% | 144% | ▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20240726 | 1,980 | 1,999 | 1,978 | 1,982 | 4,300 | 0 | 100% | 100% | 49% | -- | 102% | 100% | 102% | 91% | 100% |
| 20240729 | 1,985 | 2,039 | 1,983 | 2,019 | 9,000 | 37 | 102% | 102% | 209% | ▲ | 99% | 95% | 101% | 93% | 102% |
| 20240730 | 2,010 | 2,039 | 1,999 | 1,999 | 3,100 | -20 | 99% | 99% | 34% | ▼ | 100% | 93% | 101% | 92% | 101% |
| 20240731 | 1,999 | 2,009 | 1,978 | 1,993 | 5,500 | -6 | 100% | 100% | 177% | ▼▼ | 99% | 93% | 102% | 92% | 101% |
| 20240801 | 1,994 | 2,010 | 1,971 | 1,980 | 10,000 | -13 | 99% | 99% | 182% | ▼▼▼ | 98% | 98% | 104% | 91% | 100% |
| 20240802 | 1,950 | 1,975 | 1,911 | 1,911 | 19,200 | -69 | 97% | 98% | 192% | ▼▼▼▼ | 95% | 111% | 113% | 88% | 100% |
| 20240805 | 1,800 | 1,895 | 1,600 | 1,711 | 54,100 | -200 | 90% | 95% | 282% | ▼▼▼▼▼ | 102% | 110% | 113% | 79% | 100% |
| 20240806 | 1,819 | 1,865 | 1,819 | 1,850 | 15,400 | 139 | 108% | 102% | 28% | ▲ | 107% | 115% | 119% | 85% | 108% |
| 20240807 | 1,730 | 1,887 | 1,730 | 1,856 | 32,100 | 6 | 100% | 107% | 208% | ▲▲ | 104% | 108% | 112% | 85% | 108% |
| 20240808 | 1,837 | 1,920 | 1,820 | 1,908 | 8,700 | 52 | 103% | 104% | 27% | ▲▲▲ | 103% | 103% | 107% | 89% | 112% |
| 20240809 | 1,930 | 2,000 | 1,928 | 1,993 | 14,300 | 85 | 104% | 103% | 164% | ▲▲▲▲ | 99% | 99% | 103% | 96% | 116% |
| 20240813 | 1,995 | 1,995 | 1,950 | 1,981 | 6,000 | -12 | 99% | 99% | 42% | ▼ | 100% | 100% | 104% | 96% | 116% |
| 20240814 | 1,974 | 1,974 | 1,945 | 1,970 | 2,200 | -11 | 99% | 100% | 37% | ▼▼ | 101% | 100% | 105% | 95% | 115% |
| 20240815 | 1,970 | 2,006 | 1,970 | 1,985 | 9,100 | 15 | 101% | 101% | 414% | ▲ | 100% | 102% | 104% | 98% | 116% |
| 20240816 | 1,989 | 1,994 | 1,980 | 1,981 | 3,400 | -4 | 100% | 100% | 37% | ▼ | 100% | 102% | 104% | 98% | 116% |
| 20240819 | 1,982 | 1,982 | 1,951 | 1,975 | 5,300 | -6 | 100% | 100% | 156% | ▼▼ | 99% | 102% | 104% | 98% | 115% |
| 20240820 | 1,975 | 1,978 | 1,960 | 1,965 | 3,300 | -10 | 99% | 99% | 62% | ▼▼▼ | 100% | 103% | 103% | 97% | 115% |
| 20240821 | 1,957 | 1,981 | 1,948 | 1,965 | 5,400 | 0 | 100% | 100% | 164% | -- | 103% | 103% | 103% | 97% | 115% |
| 20240822 | 1,965 | 2,033 | 1,961 | 2,024 | 7,900 | 59 | 103% | 103% | 146% | ▲ | 100% | 101% | 102% | 100% | 118% |
| 20240823 | 1,999 | 2,014 | 1,983 | 2,008 | 2,200 | -16 | 99% | 100% | 28% | ▼ | 103% | 103% | 105% | 99% | 117% |
| 20240826 | 1,963 | 2,015 | 1,960 | 2,015 | 7,100 | 7 | 100% | 103% | 323% | ▲ | 100% | 101% | 102% | 100% | 118% |
| 20240827 | 2,015 | 2,033 | 2,000 | 2,020 | 7,200 | 5 | 100% | 100% | 101% | ▲▲ | 99% | 102% | 102% | 100% | 118% |
| 20240828 | 2,020 | 2,020 | 1,999 | 2,008 | 3,300 | -12 | 99% | 99% | 46% | ▼ | 100% | 102% | 103% | 99% | 117% |
| 20240829 | 2,015 | 2,025 | 1,959 | 2,014 | 8,400 | 6 | 100% | 100% | 255% | ▲ | 100% | 100% | 105% | 100% | 118% |
| 20240830 | 2,024 | 2,035 | 2,012 | 2,020 | 6,300 | 6 | 100% | 100% | 75% | ▲▲ | 99% | 99% | 106% | 100% | 118% |
| 20240902 | 2,047 | 2,060 | 2,026 | 2,026 | 10,900 | 6 | 100% | 99% | 173% | ▲▲▲ | 102% | 99% | 108% | 100% | 118% |
| 20240903 | 2,026 | 2,061 | 2,026 | 2,061 | 6,600 | 35 | 102% | 102% | 61% | ▲▲▲▲ | 98% | 99% | 108% | 100% | 111% |
| 20240904 | 2,039 | 2,042 | 2,000 | 2,000 | 9,600 | -61 | 97% | 98% | 145% | ▼ | 101% | 101% | 110% | 97% | 108% |
| 20240905 | 2,002 | 2,046 | 2,000 | 2,022 | 10,700 | 22 | 101% | 101% | 111% | ▲ | 98% | 99% | 108% | 98% | 106% |
| 20240906 | 2,033 | 2,033 | 1,974 | 2,002 | 6,700 | -20 | 99% | 98% | 63% | ▼ | 103% | 103% | 112% | 97% | 102% |
| 20240909 | 1,959 | 2,010 | 1,945 | 2,010 | 7,100 | 8 | 100% | 103% | 106% | ▲ | 100% | 100% | 109% | 98% | 102% |
| 20240910 | 2,011 | 2,024 | 2,002 | 2,014 | 2,200 | 4 | 100% | 100% | 31% | ▲▲ | 98% | 100% | 109% | 98% | 102% |
| 20240911 | 2,012 | 2,012 | 1,975 | 1,975 | 3,100 | -39 | 98% | 98% | 141% | ▼ | 100% | 101% | 118% | 96% | 101% |
| 20240912 | 2,004 | 2,014 | 1,977 | 2,014 | 2,200 | 39 | 102% | 100% | 71% | ▲ | 101% | 104% | 120% | 98% | 102% |
| 20240913 | 1,970 | 1,999 | 1,970 | 1,982 | 5,700 | -32 | 98% | 101% | 259% | ▼ | 100% | 102% | 117% | 96% | 101% |
| 20240917 | 2,013 | 2,017 | 1,994 | 2,012 | 1,500 | 30 | 102% | 100% | 26% | ▲ | 101% | 103% | 118% | 98% | 102% |
| 20240918 | 2,000 | 2,028 | 2,000 | 2,011 | 5,800 | -1 | 100% | 101% | 387% | ▼ | 100% | 102% | 116% | 98% | 102% |
| 20240919 | 2,032 | 2,032 | 2,012 | 2,030 | 5,500 | 19 | 101% | 100% | 95% | ▲ | 100% | 102% | 116% | 98% | 103% |
| 20240920 | 2,038 | 2,048 | 2,024 | 2,045 | 9,800 | 15 | 101% | 100% | 178% | ▲▲ | 100% | 103% | 115% | 99% | 104% |
| 20240924 | 2,056 | 2,073 | 2,052 | 2,062 | 7,200 | 17 | 101% | 100% | 73% | ▲▲▲ | 99% | 105% | 114% | 100% | 104% |
| 20240925 | 2,067 | 2,067 | 2,042 | 2,044 | 5,100 | -18 | 99% | 99% | 71% | ▼ | 101% | 106% | 115% | 99% | 103% |
| 20240926 | 2,055 | 2,070 | 2,042 | 2,070 | 5,100 | 26 | 101% | 101% | 100% | ▲ | 100% | 107% | 114% | 100% | 105% |
| 20240927 | 2,060 | 2,080 | 2,060 | 2,070 | 6,100 | 0 | 100% | 100% | 120% | -- | 101% | 105% | 109% | 100% | 105% |
| 20240930 | 2,100 | 2,179 | 2,090 | 2,120 | 29,000 | 50 | 102% | 101% | 475% | ▲ | 101% | 102% | 106% | 100% | 107% |
| 20241001 | 2,144 | 2,188 | 2,134 | 2,162 | 31,800 | 42 | 102% | 101% | 110% | ▲▲ | 101% | 101% | 105% | 100% | 109% |
| 20241002 | 2,168 | 2,180 | 2,110 | 2,180 | 24,900 | 18 | 101% | 101% | 78% | ▲▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20241003 | 2,192 | 2,200 | 2,150 | 2,199 | 32,300 | 19 | 101% | 100% | 130% | ▲▲▲▲ | 99% | 98% | 104% | 100% | 111% |
| 20241004 | 2,198 | 2,198 | 2,150 | 2,175 | 16,700 | -24 | 99% | 99% | 52% | ▼ | 99% | 107% | 99% | 99% | 110% |
| 20241007 | 2,193 | 2,200 | 2,170 | 2,179 | 23,900 | 4 | 100% | 99% | 143% | ▲ | 99% | 108% | 0% | 99% | 110% |
| 20241008 | 2,179 | 2,203 | 2,153 | 2,162 | 20,700 | -17 | 99% | 99% | 87% | ▼ | 99% | 102% | 0% | 98% | 109% |
| 20241009 | 2,183 | 2,183 | 2,151 | 2,151 | 9,300 | -11 | 99% | 99% | 45% | ▼▼ | 98% | 106% | 0% | 98% | 109% |
| 20241010 | 2,150 | 2,150 | 2,092 | 2,099 | 18,900 | -52 | 98% | 98% | 203% | ▼▼▼ | 105% | 101% | 0% | 95% | 106% |
| 20241011 | 2,246 | 2,394 | 2,205 | 2,356 | 154,400 | 257 | 112% | 105% | 817% | ▲ | 96% | 97% | 0% | 100% | 119% |
| 20241015 | 2,340 | 2,350 | 2,232 | 2,235 | 39,900 | -121 | 95% | 96% | 26% | ▼ | 100% | 102% | 0% | 95% | 113% |
| 20241016 | 2,231 | 2,299 | 2,220 | 2,221 | 19,800 | -14 | 99% | 100% | 50% | ▼▼ | 100% | 96% | 0% | 94% | 110% |
| 20241017 | 2,267 | 2,322 | 2,231 | 2,278 | 21,800 | 57 | 103% | 100% | 110% | ▲ | 99% | 0% | 0% | 97% | 113% |
| 20241018 | 2,297 | 2,300 | 2,256 | 2,277 | 11,500 | -1 | 100% | 99% | 53% | ▼ | 100% | 0% | 0% | 97% | 112% |
| 20241021 | 2,277 | 2,279 | 2,258 | 2,279 | 13,300 | 2 | 100% | 100% | 116% | ▲ | 96% | 0% | 0% | 97% | 111% |
| 20241022 | 2,279 | 2,279 | 2,180 | 2,182 | 16,500 | -97 | 96% | 96% | 124% | ▼ | % | % | % | 93% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 116,300 | 100 | 65,500 | 0 | 50,800 |
| 2024-10-11 | 100 | 118,800 | 100 | 68,700 | 0 | 50,100 |
| 2024-10-04 | 0 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-09-27 | 0 | 109,200 | 0 | 65,900 | 0 | 43,300 |
| 2024-09-20 | 0 | 109,500 | 0 | 66,300 | 0 | 43,200 |
| 2024-09-13 | 0 | 111,900 | 0 | 64,500 | 0 | 47,400 |
| 2024-09-06 | 0 | 111,700 | 0 | 63,100 | 0 | 48,600 |
| 2024-08-30 | 0 | 103,900 | 0 | 58,300 | 0 | 45,600 |
| 2024-08-23 | 400 | 103,800 | 400 | 58,600 | 0 | 45,200 |
| 2024-08-16 | 400 | 106,600 | 400 | 59,900 | 0 | 46,700 |
| 2024-08-09 | 400 | 107,800 | 400 | 59,600 | 0 | 48,200 |
| 2024-08-02 | 0 | 136,100 | 0 | 74,000 | 0 | 62,100 |
| 2024-07-26 | 0 | 138,200 | 0 | 80,000 | 0 | 58,200 |
| 2024-07-19 | 0 | 137,900 | 0 | 82,400 | 0 | 55,500 |
| 2024-07-12 | 0 | 135,500 | 0 | 78,600 | 0 | 56,900 |
| 2024-07-05 | 100 | 128,700 | 100 | 78,900 | 0 | 49,800 |
| 2024-06-28 | 0 | 121,600 | 0 | 78,100 | 0 | 43,500 |
| 2024-06-21 | 0 | 120,400 | 0 | 77,900 | 0 | 42,500 |
| 2024-06-14 | 0 | 120,100 | 0 | 76,800 | 0 | 43,300 |
| 2024-06-07 | 0 | 120,200 | 0 | 76,800 | 0 | 43,400 |
| 2024-05-31 | 0 | 123,800 | 0 | 80,200 | 0 | 43,600 |
| 2024-05-24 | 0 | 125,300 | 0 | 80,700 | 0 | 44,600 |
| 2024-05-17 | 0 | 127,200 | 0 | 80,800 | 0 | 46,400 |
| 2024-05-10 | 0 | 127,200 | 0 | 79,300 | 0 | 47,900 |
| 2024-05-02 | 0 | 126,900 | 0 | 79,400 | 0 | 47,500 |
| 2024-04-26 | 0 | 124,800 | 0 | 79,100 | 0 | 45,700 |
| 2024-04-19 | 0 | 123,900 | 0 | 78,700 | 0 | 45,200 |
| 2024-04-12 | 0 | 121,900 | 0 | 79,800 | 0 | 42,100 |
| 2024-04-05 | 0 | 124,800 | 0 | 79,800 | 0 | 45,000 |
| 2024-03-29 | 0 | 122,900 | 0 | 78,300 | 0 | 44,600 |
| 2024-03-22 | 0 | 125,000 | 0 | 79,900 | 0 | 45,100 |
| 2024-03-15 | 0 | 124,100 | 0 | 79,700 | 0 | 44,400 |
| 2024-03-08 | 0 | 126,400 | 0 | 81,300 | 0 | 45,100 |
| 2024-03-01 | 0 | 126,800 | 0 | 80,800 | 0 | 46,000 |
| 2024-02-22 | 0 | 128,000 | 0 | 84,000 | 0 | 44,000 |
| 2024-02-16 | 0 | 128,300 | 0 | 82,500 | 0 | 45,800 |
| 2024-02-09 | 0 | 125,800 | 0 | 81,600 | 0 | 44,200 |
| 2024-02-02 | 0 | 125,500 | 0 | 84,800 | 0 | 40,700 |
| 2024-01-26 | 0 | 124,700 | 0 | 83,400 | 0 | 41,300 |
| 2024-01-19 | 0 | 124,500 | 0 | 83,100 | 0 | 41,400 |
| 2024-01-12 | 0 | 134,500 | 0 | 86,300 | 0 | 48,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:30 | ドーン | 2025年５月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241010 | 15:30 | ドーン | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 20240913 | 18:00 | ドーン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240731 | 15:30 | ドーン | （訂正）「中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付）」の一部訂正に関するお知らせ |
| 20240719 | 15:30 | ドーン | 剰余金の配当に関するお知らせ |
| 20240711 | 15:30 | ドーン | 2024年５月期決算短信〔日本基準〕(非連結) |
| 20240711 | 15:30 | ドーン | 中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付） |
| 20240704 | 15:30 | ドーン | 株式会社tiwaki との資本業務提携に関するお知らせ |
| 20240408 | 15:30 | ドーン | 2024年５月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240408 | 15:30 | ドーン | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240401 | 15:30 | ドーン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240111 | 15:30 | ドーン | 2024年５月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240111 | 15:30 | ドーン | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1MO | 360 | 2024-03-15 10:21 | 株式会社ドーン | 株式会社ディキャピタル | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2303 | 1 | 株式会社ドーン | 地理情報システム(GIS） | 2024-10-23 07:22:52 |
| 2303 | 2 | 投資家の皆様へ | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-14 09:40:13 |
| 2303 | 3 | 【Live119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-10-11 01:28:36 |
| 2303 | 3 | 【NET119・Live119】管轄人口数 訂正のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:30 |
| 2303 | 3 | 【NET119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:29 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-21 23:31:55 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:03 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:02 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:01 |